Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00085000 | 2024-01-17 4:04PM EDT | 85.00 | 117.85 | 140.70 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00095000 | 2023-08-23 10:45AM EDT | 95.00 | 49.40 | 52.30 | 53.80 | 0.00 | - | 2 | 2 | 0.00% |
| WSM240621C00105000 | 2023-08-14 12:21PM EDT | 105.00 | 36.40 | 42.80 | 44.90 | 0.00 | - | - | 2 | 0.00% |
| WSM240621C00110000 | 2023-10-16 2:29PM EDT | 110.00 | 56.30 | 53.60 | 57.00 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240621C00115000 | 2023-08-23 12:22PM EDT | 115.00 | 36.60 | 37.10 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240621C00120000 | 2023-09-07 11:24AM EDT | 120.00 | 33.20 | 41.50 | 43.20 | 0.00 | - | 7 | 12 | 0.00% |
| WSM240621C00125000 | 2023-08-24 11:00AM EDT | 125.00 | 31.80 | 29.80 | 30.60 | 0.00 | - | 26 | 26 | 0.00% |
| WSM240621C00130000 | 2024-03-11 2:22PM EDT | 130.00 | 111.30 | 162.50 | 164.80 | 0.00 | - | 2 | 5 | 194.96% |
| WSM240621C00135000 | 2023-08-18 2:36PM EDT | 135.00 | 20.50 | 23.80 | 24.40 | 0.00 | - | 10 | 10 | 0.00% |
| WSM240621C00140000 | 2023-12-26 1:46PM EDT | 140.00 | 67.07 | 70.90 | 75.00 | 0.00 | - | 1 | 21 | 0.00% |
| WSM240621C00145000 | 2023-11-29 2:34PM EDT | 145.00 | 49.27 | 60.90 | 62.90 | 0.00 | - | 5 | 58 | 0.00% |
| WSM240621C00150000 | 2024-02-09 10:56AM EDT | 150.00 | 74.90 | 85.70 | 90.00 | 0.00 | - | 40 | 179 | 0.00% |
| WSM240621C00155000 | 2024-02-09 10:56AM EDT | 155.00 | 70.40 | 82.30 | 85.20 | 0.00 | - | 40 | 81 | 0.00% |
| WSM240621C00160000 | 2024-04-12 3:22PM EDT | 160.00 | 129.17 | 123.10 | 126.40 | 0.00 | - | 1 | 35 | 86.99% |
| WSM240621C00165000 | 2024-03-22 11:33AM EDT | 165.00 | 151.17 | 113.50 | 117.50 | 0.00 | - | 20 | 72 | 0.00% |
| WSM240621C00170000 | 2024-04-12 11:50AM EDT | 170.00 | 121.45 | 113.00 | 117.00 | 0.00 | - | 1 | 108 | 82.10% |
| WSM240621C00175000 | 2024-03-19 10:12AM EDT | 175.00 | 115.50 | 105.30 | 108.60 | 0.00 | - | 2 | 56 | 0.00% |
| WSM240621C00180000 | 2024-03-13 9:35AM EDT | 180.00 | 91.48 | 112.30 | 115.70 | 0.00 | - | 1 | 313 | 129.91% |
| WSM240621C00185000 | 2024-03-11 3:27PM EDT | 185.00 | 59.20 | 107.80 | 110.90 | 0.00 | - | 2 | 171 | 125.79% |
| WSM240621C00190000 | 2024-04-30 2:54PM EDT | 190.00 | 99.00 | 93.60 | 97.40 | 0.00 | - | 1 | 26 | 71.48% |
| WSM240621C00195000 | 2024-03-11 1:20PM EDT | 195.00 | 50.91 | 98.20 | 101.30 | 0.00 | - | 4 | 108 | 116.37% |
| WSM240621C00200000 | 2024-04-23 9:32AM EDT | 200.00 | 83.49 | 84.00 | 87.80 | 0.00 | - | 1 | 382 | 66.99% |
| WSM240621C00210000 | 2024-04-17 10:27AM EDT | 210.00 | 75.50 | 74.60 | 78.20 | 0.00 | - | 30 | 109 | 62.68% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 220.00 | 68.00 | 65.00 | 67.90 | 0.00 | - | 2 | 358 | 55.42% |
| WSM240621C00230000 | 2024-03-25 3:55PM EDT | 230.00 | 84.66 | 58.10 | 61.50 | 0.00 | - | 1 | 22 | 62.62% |
| WSM240621C00240000 | 2024-05-01 3:37PM EDT | 240.00 | 51.18 | 47.60 | 50.30 | -2.19 | -4.10% | 10 | 250 | 51.00% |
| WSM240621C00250000 | 2024-04-12 12:07PM EDT | 250.00 | 47.98 | 39.90 | 42.10 | 0.00 | - | 1 | 257 | 52.89% |
| WSM240621C00260000 | 2024-04-24 10:08AM EDT | 260.00 | 36.30 | 32.60 | 34.60 | 0.00 | - | 28 | 59 | 50.65% |
| WSM240621C00270000 | 2024-05-01 12:32PM EDT | 270.00 | 25.30 | 26.40 | 27.50 | +0.30 | +1.20% | 7 | 34 | 47.96% |
| WSM240621C00280000 | 2024-05-01 3:59PM EDT | 280.00 | 21.50 | 21.20 | 21.60 | -0.83 | -3.72% | 6 | 44 | 46.58% |
| WSM240621C00290000 | 2024-05-01 10:06AM EDT | 290.00 | 15.10 | 16.20 | 16.80 | -3.70 | -19.68% | 5 | 128 | 45.98% |
| WSM240621C00300000 | 2024-05-01 12:44PM EDT | 300.00 | 11.57 | 12.10 | 12.70 | -2.73 | -19.09% | 4 | 465 | 45.18% |
| WSM240621C00310000 | 2024-05-01 2:51PM EDT | 310.00 | 9.20 | 8.80 | 9.50 | -1.30 | -12.38% | 2 | 76 | 44.79% |
| WSM240621C00320000 | 2024-05-01 12:19PM EDT | 320.00 | 7.30 | 4.90 | 7.00 | +0.10 | +1.39% | 2 | 109 | 44.53% |
| WSM240621C00330000 | 2024-05-01 1:20PM EDT | 330.00 | 4.40 | 3.90 | 5.20 | 0.00 | - | 4 | 83 | 44.72% |
| WSM240621C00340000 | 2024-04-22 12:30PM EDT | 340.00 | 3.31 | 3.30 | 3.70 | 0.00 | - | 1 | 65 | 44.43% |
| WSM240621C00350000 | 2024-04-22 12:47PM EDT | 350.00 | 2.40 | 2.30 | 2.70 | 0.00 | - | 2 | 61 | 44.69% |
| WSM240621C00360000 | 2024-04-30 3:54PM EDT | 360.00 | 1.86 | 1.60 | 1.95 | 0.00 | - | 3 | 52 | 44.90% |
| WSM240621C00370000 | 2024-04-19 10:36AM EDT | 370.00 | 1.30 | 0.15 | 1.45 | 0.00 | - | 1 | 8 | 45.46% |
| WSM240621C00380000 | 2024-04-23 10:14AM EDT | 380.00 | 0.85 | 0.35 | 1.15 | 0.00 | - | 1 | 37 | 46.59% |
| WSM240621C00390000 | 2024-04-10 10:54AM EDT | 390.00 | 1.75 | 0.25 | 1.95 | 0.00 | - | 66 | 79 | 55.57% |
| WSM240621C00400000 | 2024-04-04 11:23AM EDT | 400.00 | 2.18 | 0.15 | 2.45 | 0.00 | - | 1 | 6 | 54.08% |
| WSM240621C00410000 | 2024-04-04 11:23AM EDT | 410.00 | 1.67 | 0.05 | 2.35 | 0.00 | - | 1 | 4 | 56.18% |
| WSM240621C00420000 | 2024-04-09 10:35AM EDT | 420.00 | 1.33 | 0.00 | 2.30 | 0.00 | - | 3 | 4 | 58.56% |
| WSM240621C00430000 | 2024-04-09 10:35AM EDT | 430.00 | 1.03 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 61.04% |
| WSM240621C00440000 | 2024-04-12 10:12AM EDT | 440.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 15 | 253 | 63.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00070000 | 2024-03-06 4:19PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| WSM240621P00075000 | 2024-03-06 4:23PM EDT | 75.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 179.20% |
| WSM240621P00080000 | 2024-01-02 4:59PM EDT | 80.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 33 | 34 | 166.70% |
| WSM240621P00085000 | 2023-11-09 4:20PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 15 | 171.39% |
| WSM240621P00090000 | 2023-11-17 4:49PM EDT | 90.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 151.95% |
| WSM240621P00095000 | 2023-11-14 2:45PM EDT | 95.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 157.08% |
| WSM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 14 | 147.36% |
| WSM240621P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 3.87 | 2.00 | 3.20 | 0.00 | - | 2 | 3 | 167.33% |
| WSM240621P00110000 | 2024-03-11 3:18PM EDT | 110.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 119.34% |
| WSM240621P00115000 | 2024-02-23 1:08PM EDT | 115.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 129.10% |
| WSM240621P00120000 | 2024-04-05 11:39AM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 27 | 123.56% |
| WSM240621P00125000 | 2024-02-23 1:08PM EDT | 125.00 | 0.73 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 109.33% |
| WSM240621P00130000 | 2024-04-24 9:37AM EDT | 130.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 195 | 113.14% |
| WSM240621P00135000 | 2024-03-13 9:32AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 157 | 91.46% |
| WSM240621P00140000 | 2024-02-12 1:16PM EDT | 140.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | 2 | 52 | 105.59% |
| WSM240621P00145000 | 2024-02-26 12:19PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 25.00% |
| WSM240621P00150000 | 2024-04-19 3:18PM EDT | 150.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 218 | 88.18% |
| WSM240621P00155000 | 2024-03-25 3:51PM EDT | 155.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 4 | 156 | 76.61% |
| WSM240621P00160000 | 2024-03-25 3:52PM EDT | 160.00 | 0.75 | 0.05 | 1.75 | 0.00 | - | 2 | 300 | 83.30% |
| WSM240621P00165000 | 2024-03-25 3:52PM EDT | 165.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 207 | 69.48% |
| WSM240621P00170000 | 2024-03-21 11:55AM EDT | 170.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 151 | 67.82% |
| WSM240621P00175000 | 2024-04-17 12:43PM EDT | 175.00 | 0.50 | 0.05 | 2.40 | 0.00 | - | 1 | 321 | 76.20% |
| WSM240621P00180000 | 2024-03-27 1:06PM EDT | 180.00 | 0.51 | 0.10 | 1.35 | 0.00 | - | 1 | 419 | 65.63% |
| WSM240621P00185000 | 2024-03-26 3:48PM EDT | 185.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 1 | 116 | 59.28% |
| WSM240621P00190000 | 2024-04-18 12:58PM EDT | 190.00 | 0.60 | 0.15 | 2.60 | 0.00 | - | 1 | 77 | 66.66% |
| WSM240621P00195000 | 2024-03-11 11:14AM EDT | 195.00 | 5.50 | 0.40 | 2.75 | 0.00 | - | 2 | 250 | 64.94% |
| WSM240621P00200000 | 2024-04-18 12:58PM EDT | 200.00 | 0.90 | 0.30 | 2.85 | 0.00 | - | 1 | 466 | 61.33% |
| WSM240621P00210000 | 2024-04-19 3:45PM EDT | 210.00 | 1.55 | 0.55 | 1.40 | 0.00 | - | 1 | 108 | 52.84% |
| WSM240621P00220000 | 2024-05-01 11:03AM EDT | 220.00 | 2.00 | 1.15 | 1.90 | +0.50 | +33.33% | 3 | 203 | 49.73% |
| WSM240621P00230000 | 2024-04-26 9:41AM EDT | 230.00 | 2.55 | 1.65 | 2.90 | 0.00 | - | 4 | 84 | 48.36% |
| WSM240621P00240000 | 2024-05-01 3:20PM EDT | 240.00 | 3.70 | 3.90 | 4.30 | +0.48 | +14.91% | 105 | 273 | 47.01% |
| WSM240621P00250000 | 2024-05-01 2:38PM EDT | 250.00 | 6.19 | 5.70 | 6.10 | +1.50 | +31.98% | 3 | 481 | 45.35% |
| WSM240621P00260000 | 2024-05-01 3:18PM EDT | 260.00 | 7.60 | 8.10 | 8.90 | +0.82 | +12.09% | 16 | 69 | 44.89% |
| WSM240621P00270000 | 2024-05-01 12:39PM EDT | 270.00 | 12.49 | 11.40 | 12.00 | +2.49 | +24.90% | 20 | 310 | 43.23% |
| WSM240621P00280000 | 2024-05-01 1:02PM EDT | 280.00 | 16.30 | 15.60 | 16.20 | +2.20 | +15.60% | 76 | 521 | 42.35% |
| WSM240621P00290000 | 2024-05-01 2:47PM EDT | 290.00 | 21.30 | 20.70 | 21.30 | +2.20 | +11.52% | 8 | 526 | 41.55% |
| WSM240621P00300000 | 2024-05-01 2:47PM EDT | 300.00 | 27.50 | 26.60 | 27.50 | +4.30 | +18.53% | 7 | 168 | 41.34% |
| WSM240621P00310000 | 2024-05-01 1:13PM EDT | 310.00 | 35.09 | 33.00 | 34.70 | +2.56 | +7.87% | 6 | 68 | 41.70% |
| WSM240621P00320000 | 2024-04-22 10:48AM EDT | 320.00 | 44.60 | 40.30 | 42.40 | 0.00 | - | 2 | 43 | 41.66% |
| WSM240621P00330000 | 2024-04-09 11:18AM EDT | 330.00 | 33.30 | 48.50 | 50.70 | 0.00 | - | 5 | 7 | 41.75% |
| WSM240621P00340000 | 2024-04-10 1:33PM EDT | 340.00 | 50.10 | 57.30 | 59.70 | 0.00 | - | 1 | 2 | 42.92% |
| WSM240621P00460000 | 2024-04-18 3:54PM EDT | 460.00 | 179.84 | 174.50 | 178.50 | 0.00 | - | 1 | 0 | 50.20% |
| WSM240621P00470000 | 2024-04-18 3:54PM EDT | 470.00 | 189.87 | 184.90 | 188.20 | 0.00 | - | 1 | 0 | 54.30% |
© 2024 Yahoo. All rights reserved.